[9556]イントループ:【コンサルティング】フリーランスを活用したコンサルティング・サービス提供
Yahoo! 【グロース/33サービス業】 売上高:270770 当期純利益:9020 総資産:121390 時価:201億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,845 | 3,915 | 3,730 | 3,750 | 70,900 | 8,300 | 99% | ▼ | 1117 | 0 | 4 | 49% | 6% |
| 20250911 | 3,840 | 3,840 | 3,725 | 3,740 | 64,800 | 25,900 | 98% | ▼ | 1417 | 0 | 2 | 49% | 6% |
| 20250908 | 3,830 | 3,830 | 3,725 | 3,780 | 62,600 | 4,700 | 104% | ▲▲ | 1111 | 40 | 5 | 49% | 7% |
| 20250910 | 3,820 | 3,835 | 3,725 | 3,830 | 38,900 | -32,000 | 102% | ▲ | 8882 | 0 | 3 | 50% | 8% |
| 20251006 | 4,290 | 4,290 | 4,060 | 4,205 | 162,700 | 38,900 | 98% | ▼ | 7717 | 0 | 0 | 89% | 15% |
| 20251002 | 4,225 | 4,230 | 4,035 | 4,065 | 125,800 | 16,400 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 15% |
| 20251007 | 4,275 | 4,385 | 4,235 | 4,330 | 90,400 | -72,300 | 103% | ▲ | 2282 | 0 | 0 | 92% | 16% |
| 20250912 | 3,895 | 4,220 | 3,695 | 4,165 | 724,900 | 660,100 | 111% | ▲ | 1711 | 22 | 1 | 54% | 18% |
| 20251001 | 4,470 | 4,470 | 4,190 | 4,225 | 109,400 | 14,500 | 94% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 20% |
| 20250916 | 4,215 | 4,390 | 4,040 | 4,255 | 325,300 | -399,600 | 102% | ▲▲ | 2222 | 0 | 2 | 55% | 21% |
| 20251003 | 4,135 | 4,365 | 4,105 | 4,310 | 123,800 | -2,000 | 106% | ▲ | 2282 | 0 | 0 | 91% | 22% |
| 20250919 | 4,485 | 4,500 | 4,280 | 4,460 | 146,200 | 55,000 | 98% | ▼▼ | 7777 | 0 | 2 | 58% | 26% |
| 20250930 | 4,545 | 4,565 | 4,395 | 4,505 | 94,900 | 14,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 28% |
| 20250918 | 4,490 | 4,570 | 4,425 | 4,550 | 91,200 | -141,600 | 100% | ▼ | 8228 | 0 | 3 | 59% | 29% |
| 20250929 | 4,620 | 4,660 | 4,450 | 4,540 | 80,400 | -13,100 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 29% |
| 20250917 | 4,235 | 4,665 | 4,235 | 4,560 | 232,800 | -92,500 | 107% | ▲▲▲ | 2222 | 0 | 1 | 59% | 29% |
| 20250926 | 4,870 | 4,875 | 4,600 | 4,615 | 93,500 | 16,400 | 98% | ▼ | 1717 | 51 | 0 | 98% | 31% |
| 20250924 | 4,790 | 4,795 | 4,620 | 4,700 | 75,800 | -70,400 | 99% | ▼ | 2228 | 0 | 0 | 61% | 33% |
| 20250922 | 4,600 | 4,780 | 4,535 | 4,725 | 146,200 | 0 | 106% | ▲ | 2222 | 0 | 0 | 61% | 34% |
| 20250925 | 4,715 | 4,795 | 4,665 | 4,730 | 77,100 | 1,300 | 101% | ▲ | 4171 | 51 | 0 | 62% | 34% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 250,600 | 600 | 124,000 | 600 | 126,600 | 0 |
| 2025-09-19 | 285,400 | 100 | 139,000 | 100 | 146,400 | 0 |
| 2025-09-26 | 271,500 | 0 | 123,600 | 0 | 147,900 | 0 |
| 2025-10-03 | 260,000 | 0 | 97,600 | 0 | 162,400 | 0 |